6488 (株)ヨシタケ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-27 | 869 | 869 | 851 | 869 | 2,100 | 434.50 |
| 2007-12-26 | 842 | 857 | 842 | 857 | 300 | 428.50 |
| 2007-12-25 | 859 | 888 | 846 | 846 | 3,000 | 423 |
| 2007-12-20 | 872 | 889 | 872 | 888 | 700 | 444 |
| 2007-12-19 | 900 | 900 | 862 | 872 | 1,500 | 436 |
| 2007-12-18 | 880 | 900 | 880 | 900 | 400 | 450 |
| 2007-12-17 | 909 | 909 | 890 | 890 | 2,500 | 445 |
| 2007-12-14 | 910 | 910 | 900 | 909 | 1,200 | 454.50 |
| 2007-12-13 | 916 | 917 | 910 | 910 | 900 | 455 |
| 2007-12-12 | 889 | 908 | 889 | 900 | 1,400 | 450 |
| 2007-12-11 | 907 | 907 | 907 | 907 | 100 | 453.50 |
| 2007-12-10 | 890 | 890 | 890 | 890 | 200 | 445 |
| 2007-12-07 | 890 | 890 | 889 | 890 | 1,300 | 445 |
| 2007-12-06 | 895 | 895 | 890 | 890 | 500 | 445 |
| 2007-12-05 | 880 | 885 | 880 | 885 | 2,200 | 442.50 |
| 2007-12-04 | 857 | 871 | 857 | 871 | 1,300 | 435.50 |
| 2007-12-03 | 859 | 879 | 856 | 859 | 2,200 | 429.50 |
| 2007-11-30 | 860 | 860 | 854 | 854 | 900 | 427 |
| 2007-11-28 | 855 | 855 | 846 | 846 | 2,900 | 423 |
| 2007-11-26 | 851 | 861 | 850 | 850 | 1,600 | 425 |
| 2007-11-22 | 847 | 860 | 847 | 860 | 1,800 | 430 |
| 2007-11-21 | 852 | 852 | 850 | 850 | 1,500 | 425 |
| 2007-11-20 | 851 | 852 | 850 | 852 | 1,700 | 426 |
| 2007-11-19 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 2007-11-16 | 850 | 860 | 850 | 855 | 2,400 | 427.50 |
| 2007-11-15 | 851 | 867 | 850 | 860 | 5,500 | 430 |
| 2007-11-14 | 871 | 880 | 870 | 871 | 1,900 | 435.50 |
| 2007-11-13 | 870 | 880 | 860 | 861 | 2,700 | 430.50 |
| 2007-11-12 | 880 | 880 | 860 | 870 | 1,700 | 435 |
| 2007-11-09 | 882 | 882 | 882 | 882 | 100 | 441 |
| 2007-11-08 | 890 | 890 | 882 | 890 | 2,500 | 445 |
| 2007-11-07 | 910 | 910 | 900 | 900 | 400 | 450 |
| 2007-11-06 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2007-11-05 | 921 | 921 | 910 | 910 | 500 | 455 |
| 2007-11-02 | 905 | 918 | 905 | 918 | 1,200 | 459 |
| 2007-10-31 | 905 | 905 | 905 | 905 | 200 | 452.50 |
| 2007-10-30 | 893 | 893 | 893 | 893 | 200 | 446.50 |
| 2007-10-29 | 900 | 900 | 895 | 895 | 3,200 | 447.50 |
| 2007-10-25 | 896 | 910 | 896 | 910 | 600 | 455 |
| 2007-10-24 | 916 | 916 | 896 | 896 | 1,100 | 448 |
| 2007-10-23 | 896 | 909 | 890 | 909 | 1,200 | 454.50 |
| 2007-10-22 | 903 | 903 | 893 | 893 | 4,300 | 446.50 |
| 2007-10-19 | 923 | 923 | 923 | 923 | 200 | 461.50 |
| 2007-10-18 | 925 | 925 | 901 | 924 | 1,000 | 462 |
| 2007-10-17 | 909 | 909 | 909 | 909 | 100 | 454.50 |
| 2007-10-15 | 945 | 945 | 945 | 945 | 1,700 | 472.50 |
| 2007-10-12 | 906 | 906 | 900 | 900 | 700 | 450 |
| 2007-10-11 | 918 | 918 | 905 | 905 | 200 | 452.50 |
| 2007-10-10 | 921 | 921 | 921 | 921 | 2,000 | 460.50 |
| 2007-10-09 | 919 | 919 | 919 | 919 | 600 | 459.50 |
| 2007-10-05 | 916 | 916 | 916 | 916 | 200 | 458 |
| 2007-10-04 | 896 | 896 | 896 | 896 | 1,600 | 448 |
| 2007-10-03 | 897 | 897 | 897 | 897 | 1,100 | 448.50 |
| 2007-10-02 | 914 | 914 | 914 | 914 | 100 | 457 |
| 2007-09-28 | 914 | 914 | 914 | 914 | 200 | 457 |
| 2007-09-27 | 890 | 891 | 890 | 891 | 400 | 445.50 |
| 2007-09-26 | 895 | 895 | 889 | 889 | 1,100 | 444.50 |
| 2007-09-25 | 900 | 900 | 900 | 900 | 600 | 450 |
| 2007-09-21 | 900 | 900 | 899 | 900 | 400 | 450 |
| 2007-09-20 | 891 | 891 | 891 | 891 | 100 | 445.50 |
| 2007-09-18 | 920 | 920 | 892 | 892 | 3,600 | 446 |
| 2007-09-13 | 885 | 893 | 885 | 893 | 700 | 446.50 |
| 2007-09-12 | 910 | 910 | 890 | 890 | 1,200 | 445 |
| 2007-09-11 | 891 | 891 | 891 | 891 | 200 | 445.50 |
| 2007-09-10 | 910 | 910 | 891 | 891 | 1,400 | 445.50 |
| 2007-09-07 | 909 | 909 | 909 | 909 | 2,000 | 454.50 |
| 2007-09-06 | 949 | 949 | 949 | 949 | 100 | 474.50 |
| 2007-09-05 | 975 | 975 | 975 | 975 | 300 | 487.50 |
| 2007-09-04 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 2007-09-03 | 900 | 900 | 895 | 895 | 1,200 | 447.50 |
| 2007-08-31 | 895 | 895 | 895 | 895 | 100 | 447.50 |
| 2007-08-30 | 900 | 900 | 898 | 898 | 1,100 | 449 |
| 2007-08-29 | 899 | 899 | 899 | 899 | 100 | 449.50 |
| 2007-08-28 | 899 | 899 | 899 | 899 | 100 | 449.50 |
| 2007-08-27 | 920 | 920 | 892 | 892 | 2,600 | 446 |
| 2007-08-24 | 885 | 895 | 885 | 890 | 5,500 | 445 |
| 2007-08-23 | 900 | 901 | 885 | 885 | 1,700 | 442.50 |
| 2007-08-22 | 898 | 920 | 898 | 900 | 1,500 | 450 |
| 2007-08-21 | 896 | 899 | 885 | 885 | 4,300 | 442.50 |
| 2007-08-20 | 891 | 892 | 885 | 885 | 1,900 | 442.50 |
| 2007-08-17 | 930 | 930 | 881 | 881 | 9,600 | 440.50 |
| 2007-08-16 | 947 | 947 | 880 | 940 | 7,800 | 470 |
| 2007-08-15 | 1,005 | 1,005 | 948 | 948 | 2,600 | 474 |
| 2007-08-14 | 975 | 975 | 975 | 975 | 100 | 487.50 |
| 2007-08-13 | 945 | 975 | 945 | 975 | 1,900 | 487.50 |
| 2007-08-10 | 944 | 961 | 940 | 947 | 4,100 | 473.50 |
| 2007-08-09 | 1,019 | 1,019 | 1,000 | 1,008 | 900 | 504 |
| 2007-08-08 | 1,019 | 1,019 | 1,019 | 1,019 | 100 | 509.50 |
| 2007-08-06 | 981 | 1,020 | 981 | 1,020 | 1,600 | 510 |
| 2007-08-03 | 998 | 1,040 | 998 | 1,039 | 1,400 | 519.50 |
| 2007-08-02 | 990 | 1,000 | 990 | 1,000 | 3,900 | 500 |
| 2007-08-01 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 504 |
| 2007-07-31 | 1,010 | 1,030 | 1,010 | 1,030 | 1,300 | 515 |
| 2007-07-30 | 1,010 | 1,010 | 1,002 | 1,002 | 1,000 | 501 |
| 2007-07-27 | 1,040 | 1,050 | 1,030 | 1,030 | 2,100 | 515 |
| 2007-07-26 | 1,079 | 1,079 | 1,079 | 1,079 | 100 | 539.50 |
| 2007-07-25 | 1,060 | 1,080 | 1,055 | 1,080 | 9,100 | 540 |
| 2007-07-24 | 1,007 | 1,037 | 1,003 | 1,037 | 2,100 | 518.50 |
| 2007-07-23 | 1,026 | 1,026 | 1,005 | 1,005 | 4,000 | 502.50 |
| 2007-07-20 | 1,047 | 1,047 | 1,026 | 1,026 | 900 | 513 |
| 2007-07-19 | 1,030 | 1,049 | 1,030 | 1,049 | 1,300 | 524.50 |
| 2007-07-18 | 1,068 | 1,068 | 1,025 | 1,050 | 5,000 | 525 |
| 2007-07-17 | 1,029 | 1,060 | 1,029 | 1,060 | 25,700 | 530 |
| 2007-07-13 | 997 | 1,003 | 995 | 1,000 | 3,500 | 500 |
| 2007-07-12 | 1,000 | 1,003 | 994 | 994 | 3,700 | 497 |
| 2007-07-11 | 1,000 | 1,000 | 991 | 1,000 | 5,500 | 500 |
| 2007-07-10 | 1,000 | 1,003 | 992 | 1,003 | 4,100 | 501.50 |
| 2007-07-09 | 1,005 | 1,005 | 990 | 990 | 5,700 | 495 |
| 2007-07-06 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 500 |
| 2007-07-05 | 1,008 | 1,009 | 1,000 | 1,000 | 3,100 | 500 |
| 2007-07-04 | 1,005 | 1,005 | 1,001 | 1,005 | 300 | 502.50 |
| 2007-07-03 | 1,008 | 1,008 | 1,008 | 1,008 | 200 | 504 |
| 2007-07-02 | 995 | 1,008 | 995 | 1,000 | 2,800 | 500 |
| 2007-06-29 | 1,010 | 1,010 | 995 | 995 | 2,600 | 497.50 |
| 2007-06-28 | 988 | 1,000 | 988 | 1,000 | 200 | 500 |
| 2007-06-27 | 1,000 | 1,005 | 1,000 | 1,005 | 800 | 502.50 |
| 2007-06-26 | 1,000 | 1,000 | 995 | 1,000 | 1,900 | 500 |
| 2007-06-25 | 990 | 990 | 982 | 990 | 2,200 | 495 |
| 2007-06-22 | 999 | 1,010 | 996 | 1,010 | 1,300 | 505 |
| 2007-06-21 | 1,010 | 1,020 | 1,000 | 1,020 | 1,300 | 510 |
| 2007-06-20 | 982 | 1,025 | 982 | 1,025 | 16,500 | 512.50 |
| 2007-06-19 | 980 | 980 | 965 | 972 | 3,500 | 486 |
| 2007-06-18 | 965 | 980 | 965 | 980 | 10,100 | 490 |
| 2007-06-15 | 957 | 960 | 956 | 958 | 4,600 | 479 |
| 2007-06-14 | 945 | 947 | 943 | 947 | 6,800 | 473.50 |
| 2007-06-13 | 945 | 945 | 943 | 945 | 600 | 472.50 |
| 2007-06-12 | 949 | 949 | 945 | 945 | 1,800 | 472.50 |
| 2007-06-11 | 945 | 945 | 942 | 942 | 1,200 | 471 |
| 2007-06-08 | 940 | 945 | 940 | 945 | 2,500 | 472.50 |
| 2007-06-07 | 945 | 945 | 934 | 943 | 2,100 | 471.50 |
| 2007-06-06 | 945 | 945 | 940 | 945 | 4,500 | 472.50 |
| 2007-06-05 | 946 | 946 | 945 | 945 | 2,300 | 472.50 |
| 2007-06-04 | 949 | 949 | 945 | 946 | 1,800 | 473 |
| 2007-06-01 | 932 | 939 | 930 | 939 | 2,400 | 469.50 |
| 2007-05-31 | 940 | 940 | 935 | 935 | 3,700 | 467.50 |
| 2007-05-30 | 937 | 937 | 936 | 936 | 1,200 | 468 |
| 2007-05-29 | 934 | 938 | 934 | 936 | 1,200 | 468 |
| 2007-05-28 | 939 | 940 | 938 | 938 | 2,300 | 469 |
| 2007-05-25 | 920 | 939 | 920 | 939 | 3,700 | 469.50 |
| 2007-05-24 | 939 | 940 | 930 | 940 | 3,400 | 470 |
| 2007-05-23 | 930 | 930 | 929 | 930 | 2,700 | 465 |
| 2007-05-22 | 920 | 926 | 917 | 917 | 3,000 | 458.50 |
| 2007-05-21 | 925 | 930 | 916 | 917 | 4,000 | 458.50 |
| 2007-05-18 | 940 | 940 | 924 | 924 | 2,800 | 462 |
| 2007-05-17 | 925 | 925 | 925 | 925 | 4,100 | 462.50 |
| 2007-05-16 | 931 | 931 | 912 | 915 | 5,000 | 457.50 |
| 2007-05-15 | 963 | 963 | 921 | 934 | 8,800 | 467 |
| 2007-05-14 | 911 | 943 | 911 | 943 | 28,900 | 471.50 |
| 2007-05-11 | 890 | 890 | 890 | 890 | 600 | 445 |
| 2007-05-10 | 891 | 891 | 890 | 890 | 1,200 | 445 |
| 2007-05-09 | 895 | 895 | 890 | 895 | 3,000 | 447.50 |
| 2007-05-08 | 895 | 896 | 895 | 896 | 1,000 | 448 |
| 2007-05-07 | 900 | 900 | 881 | 895 | 4,600 | 447.50 |
| 2007-05-02 | 900 | 900 | 900 | 900 | 1,200 | 450 |
| 2007-05-01 | 895 | 899 | 893 | 899 | 800 | 449.50 |
| 2007-04-27 | 884 | 890 | 884 | 890 | 1,100 | 445 |
| 2007-04-26 | 883 | 884 | 882 | 882 | 4,300 | 441 |
| 2007-04-25 | 900 | 900 | 871 | 885 | 11,900 | 442.50 |
| 2007-04-24 | 920 | 920 | 920 | 920 | 900 | 460 |
| 2007-04-23 | 925 | 925 | 920 | 920 | 1,700 | 460 |
| 2007-04-20 | 925 | 925 | 925 | 925 | 700 | 462.50 |
| 2007-04-19 | 926 | 926 | 925 | 925 | 2,100 | 462.50 |
| 2007-04-17 | 930 | 930 | 925 | 925 | 1,200 | 462.50 |
| 2007-04-16 | 939 | 940 | 939 | 940 | 2,700 | 470 |
| 2007-04-13 | 930 | 930 | 915 | 929 | 2,100 | 464.50 |
| 2007-04-12 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2007-04-11 | 930 | 940 | 930 | 930 | 1,300 | 465 |
| 2007-04-10 | 916 | 930 | 916 | 930 | 800 | 465 |
| 2007-04-09 | 920 | 920 | 916 | 916 | 300 | 458 |
| 2007-04-06 | 912 | 920 | 910 | 920 | 1,500 | 460 |
| 2007-04-05 | 912 | 934 | 911 | 934 | 2,600 | 467 |
| 2007-04-04 | 935 | 935 | 925 | 930 | 900 | 465 |
| 2007-04-02 | 943 | 943 | 930 | 935 | 3,400 | 467.50 |
| 2007-03-30 | 940 | 940 | 940 | 940 | 500 | 470 |
| 2007-03-29 | 930 | 940 | 930 | 940 | 1,400 | 470 |
| 2007-03-28 | 940 | 940 | 940 | 940 | 1,700 | 470 |
| 2007-03-27 | 962 | 962 | 950 | 950 | 1,900 | 475 |
| 2007-03-26 | 965 | 972 | 961 | 965 | 9,100 | 482.50 |
| 2007-03-23 | 979 | 979 | 965 | 975 | 800 | 487.50 |
| 2007-03-22 | 960 | 970 | 960 | 970 | 3,600 | 485 |
| 2007-03-20 | 946 | 960 | 946 | 950 | 1,900 | 475 |
| 2007-03-19 | 947 | 947 | 947 | 947 | 200 | 473.50 |
| 2007-03-16 | 950 | 950 | 941 | 941 | 2,000 | 470.50 |
| 2007-03-15 | 940 | 960 | 930 | 930 | 14,400 | 465 |
| 2007-03-14 | 976 | 976 | 970 | 970 | 1,900 | 485 |
| 2007-03-13 | 975 | 980 | 975 | 980 | 600 | 490 |
| 2007-03-12 | 990 | 1,010 | 985 | 985 | 1,400 | 492.50 |
| 2007-03-09 | 1,000 | 1,000 | 982 | 1,000 | 600 | 500 |
| 2007-03-08 | 1,000 | 1,000 | 980 | 980 | 1,700 | 490 |
| 2007-03-07 | 960 | 996 | 960 | 989 | 1,100 | 494.50 |
| 2007-03-06 | 933 | 948 | 921 | 948 | 6,000 | 474 |
| 2007-03-05 | 961 | 975 | 941 | 941 | 4,400 | 470.50 |
| 2007-03-02 | 975 | 977 | 975 | 975 | 2,600 | 487.50 |
| 2007-03-01 | 976 | 986 | 976 | 977 | 1,700 | 488.50 |
| 2007-02-28 | 950 | 970 | 932 | 970 | 3,200 | 485 |
| 2007-02-27 | 1,030 | 1,030 | 1,030 | 1,030 | 2,200 | 515 |
| 2007-02-26 | 1,010 | 1,030 | 1,010 | 1,030 | 4,300 | 515 |
| 2007-02-23 | 1,016 | 1,016 | 1,010 | 1,010 | 2,500 | 505 |
| 2007-02-22 | 1,010 | 1,020 | 1,010 | 1,020 | 5,700 | 510 |
| 2007-02-21 | 1,010 | 1,020 | 1,010 | 1,010 | 1,600 | 505 |
| 2007-02-20 | 1,011 | 1,011 | 1,007 | 1,007 | 1,600 | 503.50 |
| 2007-02-19 | 1,009 | 1,012 | 1,005 | 1,005 | 7,700 | 502.50 |
| 2007-02-16 | 1,014 | 1,014 | 1,000 | 1,000 | 4,800 | 500 |
| 2007-02-15 | 1,049 | 1,052 | 1,012 | 1,012 | 5,100 | 506 |
| 2007-02-14 | 1,010 | 1,050 | 1,009 | 1,009 | 1,900 | 504.50 |
| 2007-02-13 | 1,006 | 1,010 | 1,000 | 1,009 | 8,200 | 504.50 |
| 2007-02-09 | 990 | 1,000 | 990 | 1,000 | 8,100 | 500 |
| 2007-02-08 | 980 | 990 | 980 | 990 | 4,300 | 495 |
| 2007-02-07 | 989 | 989 | 970 | 970 | 2,400 | 485 |
| 2007-02-06 | 970 | 980 | 970 | 980 | 3,500 | 490 |
| 2007-02-05 | 970 | 979 | 970 | 977 | 1,700 | 488.50 |
| 2007-02-02 | 970 | 972 | 970 | 970 | 4,800 | 485 |
| 2007-02-01 | 970 | 970 | 960 | 960 | 1,700 | 480 |
| 2007-01-31 | 980 | 980 | 960 | 970 | 2,700 | 485 |
| 2007-01-30 | 965 | 965 | 962 | 965 | 1,500 | 482.50 |
| 2007-01-29 | 965 | 965 | 965 | 965 | 1,000 | 482.50 |
| 2007-01-26 | 960 | 961 | 960 | 961 | 1,000 | 480.50 |
| 2007-01-25 | 956 | 965 | 955 | 960 | 7,600 | 480 |
| 2007-01-24 | 939 | 950 | 936 | 950 | 4,400 | 475 |
| 2007-01-23 | 950 | 955 | 950 | 950 | 1,800 | 475 |
| 2007-01-22 | 949 | 953 | 935 | 950 | 1,700 | 475 |
| 2007-01-19 | 931 | 935 | 930 | 935 | 1,000 | 467.50 |
| 2007-01-18 | 925 | 925 | 925 | 925 | 600 | 462.50 |
| 2007-01-17 | 920 | 925 | 911 | 912 | 3,700 | 456 |
| 2007-01-16 | 938 | 938 | 930 | 930 | 1,500 | 465 |
| 2007-01-15 | 940 | 944 | 935 | 935 | 2,300 | 467.50 |
| 2007-01-11 | 919 | 920 | 916 | 920 | 4,400 | 460 |
| 2007-01-10 | 919 | 920 | 916 | 916 | 3,400 | 458 |
| 2007-01-09 | 917 | 917 | 910 | 916 | 1,300 | 458 |
| 2007-01-05 | 909 | 910 | 908 | 908 | 2,000 | 454 |
| 2007-01-04 | 910 | 910 | 902 | 902 | 600 | 451 |
分割・併合履歴 ： [2021-03-30]1株→2株 [1991-03-26]1株→1.2株